Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.62	10.76	10.55	10.70	11,389,460	-0.16(-1.44%)
Feb 25, 2022	10.57	10.89	10.65	10.86	10,664,074	+0.29(+2.79%)
Feb 24, 2022	10.50	10.62	10.30	10.56	13,378,023	-0.14(-1.29%)
Feb 23, 2022	10.83	10.84	10.68	10.70	11,016,931	-0.06(-0.60%)
Feb 22, 2022	10.88	10.89	10.66	10.76	11,054,950	-0.06(-0.51%)
Feb 18, 2022				10.82	0	+0.08(+0.76%)
Feb 17, 2022	10.70	10.83	10.70	10.74	10,895,972	+0.02(+0.17%)
Feb 16, 2022	10.75	10.85	10.66	10.72	7,393,955	-0.04(-0.34%)
Feb 15, 2022	10.67	10.82	10.67	10.76	8,055,362	+0.22(+2.07%)
Feb 14, 2022	10.58	10.61	10.42	10.54	7,917,118	-0.02(-0.17%)
Feb 11, 2022	10.59	10.70	10.50	10.56	9,536,115	-0.03(-0.26%)
Feb 10, 2022	10.63	10.78	10.50	10.58	6,365,849	-0.15(-1.36%)
Feb 09, 2022	10.67	10.76	10.66	10.73	7,475,152	+0.15(+1.38%)
Feb 08, 2022	10.46	10.65	10.45	10.58	8,095,467	+0.12(+1.13%)
Feb 07, 2022	10.58	10.60	10.45	10.46	9,470,769	-0.06(-0.61%)
Feb 04, 2022	10.61	10.67	10.42	10.53	11,115,427	-0.18(-1.70%)
Feb 03, 2022	10.95		10.67	10.71	10,792,516	-0.34(-3.05%)
Feb 02, 2022	10.87	11.15	10.83	11.05	12,427,314	-0.06(-0.57%)
Feb 01, 2022	10.95	11.15	10.94	11.11	9,471,958	+0.17(+1.58%)
Jan 31, 2022	10.69	10.98		10.94	18,418,520	+0.06(+0.59%)
Jan 28, 2022	10.67	10.87	10.56	10.87	9,916,330	+0.13(+1.19%)
Jan 27, 2022	10.82	11.01	10.61	10.75	11,126,974	+0.04(+0.34%)
Jan 26, 2022	10.82	10.93	10.62	10.71	7,144,666	-0.03(-0.25%)
Jan 25, 2022	10.73	10.82	10.48	10.74	9,136,482	-0.12(-1.09%)
Jan 24, 2022	10.75	10.90	10.63	10.86	11,273,035	-0.03(-0.25%)
Jan 21, 2022	11.05	11.07	10.84	10.88	7,688,127	-0.16(-1.48%)
Jan 20, 2022	11.34	11.36	11.03	11.05	6,267,210	-0.25(-2.26%)
Jan 19, 2022	11.26	11.38	11.17	11.30	6,189,189	+0.12(+1.06%)
Jan 18, 2022	11.25	11.28	11.07	11.18	6,757,943	-0.08(-0.73%)
Jan 14, 2022				11.27	0	+0.08(+0.73%)
Jan 13, 2022	11.08	11.18	11.08	11.18	6,558,857	+0.13(+1.15%)
Jan 12, 2022	11.07	11.08	10.98	11.06	6,525,142	+0.03(+0.25%)
Jan 11, 2022	11.03	11.07	11.00	11.03	5,353,293	-0.04(-0.33%)
Jan 10, 2022	11.09	11.11	10.95	11.07	5,745,326	+0.03(+0.25%)
Jan 07, 2022	10.92	11.10	10.87	11.04	5,151,988	+0.12(+1.08%)
Jan 06, 2022	11.10	11.12	10.90	10.92	5,775,579	-0.09(-0.83%)
Jan 05, 2022	11.07	11.23	11.01	11.01	7,428,553	+0.02(+0.17%)
Jan 04, 2022	10.87	11.13	10.85	10.99	6,824,394	+0.17(+1.60%)
Jan 03, 2022	10.95	10.96	10.75	10.82	4,354,924	-0.12(-1.08%)
Dec 31, 2021	10.86	10.97	10.86	10.94	3,140,133	+0.05(+0.42%)
Dec 30, 2021	10.93	10.98	10.86	10.89	2,661,164	+0.01(+0.08%)
Dec 29, 2021	10.81	10.93	10.81	10.88	3,800,281	+0.08(+0.76%)
Dec 28, 2021	10.79	10.83	10.76	10.80	3,575,486	+0.05(+0.42%)
Dec 27, 2021	10.68	10.77	10.62	10.76	5,436,902	+0.14(+1.29%)
Dec 23, 2021	10.58	10.69	10.58	10.62	7,968,201	+0.05(+0.43%)
Dec 22, 2021	10.63	10.73	10.56	10.57	5,526,232	-0.12(-1.11%)
Dec 21, 2021	10.67	10.77	10.61	10.69	6,403,384	+0.13(+1.21%)
Dec 20, 2021	10.59	10.66	10.41	10.56	6,840,694	-0.17(-1.61%)
Dec 17, 2021	10.99	11.01	10.72	10.74	14,643,750	-0.23(-2.08%)
Dec 16, 2021	10.94	11.03	10.92	10.97	6,685,478	+0.08(+0.75%)
Dec 15, 2021	10.92	10.95	10.69	10.88	6,547,754	+0.26(+2.40%)
Dec 14, 2021	10.67	10.80	10.61	10.63	7,399,379	+0.00(+0.00%)
Dec 13, 2021	10.53	10.67	10.51	10.63	8,000,803	+0.06(+0.60%)
Dec 10, 2021	10.59	10.63	10.50	10.56	4,162,026	+0.04(+0.35%)
Dec 09, 2021	10.54	10.59	10.45	10.53	13,390,513	-0.05(-0.52%)
Dec 08, 2021	10.57	10.65	10.49	10.58	12,605,376	+0.03(+0.26%)
Dec 07, 2021	10.60	10.66	10.54	10.56	6,790,509	+0.02(+0.17%)
Dec 06, 2021	10.46	10.61	10.42	10.54	7,515,946	+0.24(+2.30%)
Dec 03, 2021	10.37	10.42	10.25	10.30	9,903,917	-0.15(-1.48%)
Dec 02, 2021	10.30	10.55	10.30	10.46	7,967,184	+0.20(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.